Chengdu Fusen Noble-House Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-04 | 12.780 | 12.970 | 12.650 | 12.870 | 8.667 | 3,338,511 |
| 2021-11-03 | 12.770 | 12.860 | 12.580 | 12.820 | 8.633 | 3,873,800 |
| 2021-11-02 | 12.660 | 12.910 | 12.600 | 12.760 | 8.592 | 4,023,456 |
| 2021-11-01 | 12.520 | 12.840 | 12.430 | 12.640 | 8.512 | 3,502,231 |
| 2021-10-29 | 12.370 | 12.590 | 12.330 | 12.530 | 8.438 | 2,637,342 |
| 2021-10-28 | 12.390 | 12.560 | 12.150 | 12.450 | 8.384 | 3,785,138 |
| 2021-10-27 | 12.630 | 12.640 | 12.350 | 12.370 | 8.330 | 4,154,041 |
| 2021-10-26 | 12.550 | 13.100 | 12.350 | 12.740 | 8.579 | 8,450,953 |
| 2021-10-25 | 12.990 | 13.100 | 12.330 | 12.550 | 8.451 | 5,875,391 |
| 2021-10-22 | 13.080 | 13.330 | 12.920 | 12.940 | 8.714 | 3,444,514 |
| 2021-10-21 | 13.450 | 13.700 | 13.080 | 13.180 | 8.875 | 5,694,208 |
| 2021-10-20 | 14.440 | 14.470 | 13.540 | 13.630 | 9.178 | 9,332,022 |
| 2021-10-19 | 13.250 | 14.620 | 13.130 | 14.610 | 9.838 | 6,893,665 |
| 2021-10-18 | 13.240 | 13.390 | 13.110 | 13.290 | 8.949 | 1,635,505 |
| 2021-10-15 | 13.470 | 13.580 | 13.200 | 13.310 | 8.963 | 1,692,800 |
| 2021-10-14 | 13.550 | 13.660 | 13.250 | 13.520 | 9.104 | 2,444,330 |
← NewerPage 21 of 21 · 1,216 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 0.4000 CNY |
| 2026-05-15 | 0.3100 CNY |
| 2025-09-30 | 0.3600 CNY |
| 2025-04-03 | 0.6800 CNY |
| 2024-10-17 | 0.4000 CNY |
| 2024-05-14 | 0.6800 CNY |
| 2023-09-28 | 0.4000 CNY |
| 2023-05-12 | 0.6800 CNY |
| 2022-09-29 | 0.4000 CNY |
| 2022-05-13 | 0.8000 CNY |
| 2021-05-07 | 0.6000 CNY |
| 2020-06-09 | 0.1500 CNY |
| 2019-11-19 | 0.2000 CNY |
| 2019-05-06 | 0.8500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.